Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FLIR Systems
(NQ:
FLIR
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
30.16
30.97
29.49
30.66
2,823,630
+0.08(+0.26%)
Apr 28, 2011
30.75
30.96
30.53
30.58
1,079,561
-0.26(-0.85%)
Apr 27, 2011
30.38
30.86
30.18
30.84
1,194,734
+0.50(+1.66%)
Apr 26, 2011
29.96
30.36
29.91
30.34
888,334
+0.57(+1.93%)
Apr 25, 2011
29.86
29.89
29.67
29.76
426,067
+0.00(+0.00%)
Apr 21, 2011
29.74
29.90
29.48
29.76
493,515
+0.03(+0.12%)
Apr 20, 2011
29.30
29.87
29.30
29.73
644,472
+0.86(+2.99%)
Apr 19, 2011
28.71
28.89
28.66
28.87
978,814
+0.07(+0.23%)
Apr 18, 2011
28.83
28.91
28.58
28.80
731,127
-0.38(-1.30%)
Apr 15, 2011
28.83
29.24
28.70
29.18
755,696
+0.34(+1.18%)
Apr 14, 2011
28.76
29.10
28.62
28.84
968,893
-0.19(-0.66%)
Apr 13, 2011
29.16
29.40
28.82
29.03
1,166,044
+0.10(+0.33%)
Apr 12, 2011
29.07
29.29
28.66
28.94
1,245,299
-0.27(-0.92%)
Apr 11, 2011
29.40
29.63
28.95
29.21
959,602
-0.11(-0.39%)
Apr 08, 2011
29.68
29.71
29.03
29.32
770,015
-0.17(-0.56%)
Apr 07, 2011
29.76
30.08
29.36
29.49
999,412
-0.37(-1.25%)
Apr 06, 2011
29.98
30.30
29.69
29.86
651,235
+0.10(+0.35%)
Apr 05, 2011
29.69
29.96
29.56
29.76
971,636
+0.04(+0.15%)
Apr 04, 2011
30.43
30.46
29.54
29.71
1,132,896
-0.70(-2.29%)
Apr 01, 2011
30.23
30.74
30.14
30.41
1,477,389
+0.28(+0.92%)
Mar 31, 2011
29.96
30.16
29.83
30.13
944,422
+0.14(+0.46%)
Mar 30, 2011
29.96
30.01
29.55
29.99
1,164,125
+0.30(+1.00%)
Mar 29, 2011
29.42
29.69
29.13
29.69
820,171
+0.30(+1.04%)
Mar 28, 2011
29.67
29.70
29.34
29.39
815,274
-0.16(-0.53%)
Mar 25, 2011
29.42
29.71
29.29
29.55
1,421,512
+0.20(+0.68%)
Mar 24, 2011
29.12
29.35
28.63
29.35
953,982
+0.43(+1.49%)
Mar 23, 2011
29.21
29.37
28.71
28.92
699,393
-0.27(-0.94%)
Mar 22, 2011
28.72
29.45
28.65
29.19
1,409,465
+0.41(+1.42%)
Mar 21, 2011
28.66
28.79
28.07
28.78
807,466
+0.93(+3.34%)
Mar 18, 2011
28.01
28.35
27.82
27.85
1,900,217
+0.13(+0.46%)
Mar 17, 2011
27.62
27.97
27.55
27.72
1,712,698
+0.57(+2.10%)
Mar 16, 2011
27.40
27.48
26.87
27.15
1,916,760
-0.42(-1.52%)
Mar 15, 2011
27.14
27.74
27.06
27.57
1,451,698
-0.37(-1.34%)
Mar 14, 2011
27.61
28.01
27.60
27.94
822,591
+0.14(+0.50%)
Mar 11, 2011
27.69
27.96
27.56
27.81
1,102,242
+0.04(+0.16%)
Mar 10, 2011
27.58
27.76
27.26
27.76
1,367,851
-0.10(-0.38%)
Mar 09, 2011
28.12
28.12
27.67
27.87
751,059
-0.28(-0.99%)
Mar 08, 2011
28.02
28.41
27.76
28.15
929,712
+0.14(+0.50%)
Mar 07, 2011
28.21
28.48
27.71
28.01
969,883
-0.02(-0.06%)
Mar 04, 2011
28.38
28.52
27.75
28.02
1,417,415
-0.47(-1.65%)
Mar 03, 2011
27.96
28.50
27.90
28.49
1,156,646
+0.77(+2.76%)
Mar 02, 2011
27.57
27.81
27.37
27.73
1,269,077
+0.23(+0.82%)
Mar 01, 2011
28.08
28.25
27.47
27.50
854,163
-0.62(-2.20%)
Feb 28, 2011
27.90
28.24
27.79
28.12
872,953
+0.27(+0.97%)
Feb 25, 2011
27.73
27.90
27.65
27.85
935,438
+0.22(+0.79%)
Feb 24, 2011
27.51
27.73
27.28
27.63
1,075,731
+0.23(+0.86%)
Feb 23, 2011
27.64
27.66
27.13
27.40
1,289,322
-0.22(-0.79%)
Feb 22, 2011
27.86
28.00
27.51
27.61
891,170
-0.50(-1.77%)
Feb 18, 2011
27.94
28.21
27.78
28.11
901,449
+0.10(+0.37%)
Feb 17, 2011
27.89
28.11
27.83
28.01
618,076
+0.01(+0.03%)
Feb 16, 2011
27.81
28.03
27.62
28.00
1,226,679
+0.25(+0.91%)
Feb 15, 2011
27.61
27.78
26.98
27.75
1,267,349
+0.01(+0.03%)
Feb 14, 2011
27.91
27.96
27.48
27.74
1,468,775
-0.23(-0.81%)
Feb 11, 2011
28.64
28.80
27.59
27.96
1,889,000
-0.95(-3.28%)
Feb 10, 2011
26.69
29.17
26.00
28.91
5,278,396
+0.70(+2.50%)
Feb 09, 2011
28.07
28.21
27.75
28.21
1,173,793
+0.06(+0.22%)
Feb 08, 2011
27.76
28.16
27.70
28.14
994,163
+0.36(+1.28%)
Feb 07, 2011
27.91
27.99
27.68
27.79
1,555,222
-0.13(-0.47%)
Feb 04, 2011
28.14
28.23
27.63
27.92
1,340,495
-0.20(-0.71%)
Feb 03, 2011
27.81
28.13
27.36
28.12
1,569,078
+0.17(+0.62%)
Feb 02, 2011
27.80
28.36
27.76
27.95
2,023,547
+0.01(+0.03%)
Feb 01, 2011
27.17
27.97
27.14
27.94
2,381,817
+0.96(+3.58%)
Jan 31, 2011
26.62
27.07
26.55
26.97
1,144,986
+0.36(+1.34%)
Jan 28, 2011
26.66
27.11
26.46
26.62
2,107,190
-0.01(-0.03%)
Jan 27, 2011
26.37
26.83
26.37
26.62
996,371
+0.12(+0.46%)
Jan 26, 2011
26.02
26.71
25.83
26.50
1,925,673
+0.49(+1.87%)
Jan 25, 2011
25.71
26.02
25.63
26.02
1,011,085
+0.22(+0.84%)
Jan 24, 2011
25.51
25.94
25.41
25.80
984,938
+0.28(+1.09%)
Jan 21, 2011
25.50
25.56
25.37
25.52
1,225,870
+0.09(+0.34%)
Jan 20, 2011
25.52
25.69
25.26
25.43
1,309,820
-0.08(-0.31%)
Jan 19, 2011
25.63
25.67
25.28
25.51
1,056,553
-0.31(-1.20%)
Jan 18, 2011
25.63
25.90
25.49
25.82
1,143,044
+0.20(+0.77%)
Jan 14, 2011
25.23
25.62
25.21
25.62
916,029
+0.31(+1.24%)
Jan 13, 2011
25.26
25.36
25.13
25.31
1,236,381
+0.09(+0.34%)
Jan 12, 2011
25.29
25.33
25.12
25.23
1,106,813
+0.14(+0.55%)
Jan 11, 2011
25.14
25.29
24.95
25.09
984,212
-0.01(-0.03%)
Jan 10, 2011
25.18
25.23
24.79
25.09
839,393
-0.20(-0.79%)
Jan 07, 2011
25.27
25.44
24.96
25.29
1,418,115
-0.06(-0.24%)
Jan 06, 2011
25.49
25.67
25.26
25.36
1,716,740
-0.22(-0.85%)
Jan 05, 2011
25.20
25.63
25.15
25.57
2,498,751
+0.31(+1.21%)
Jan 04, 2011
25.70
25.79
25.21
25.27
2,303,254
-0.50(-1.93%)
Jan 03, 2011
25.98
26.07
25.20
25.76
2,266,921
-0.09(-0.34%)
Dec 31, 2010
26.03
26.06
25.75
25.85
899,913
-0.19(-0.73%)
Dec 30, 2010
25.90
26.07
25.85
26.04
1,035,019
+0.11(+0.44%)
Dec 29, 2010
25.98
26.05
25.79
25.93
765,916
+0.03(+0.13%)
Dec 28, 2010
25.93
26.01
25.63
25.89
994,357
-0.03(-0.10%)
Dec 27, 2010
25.56
26.07
25.36
25.92
1,370,493
+0.17(+0.68%)
Dec 23, 2010
25.75
25.83
25.55
25.75
1,265,177
-0.05(-0.20%)
Dec 22, 2010
25.17
25.86
25.15
25.80
2,009,895
+0.60(+2.38%)
Dec 21, 2010
25.07
25.28
24.91
25.20
1,641,902
+0.16(+0.62%)
Dec 20, 2010
24.83
25.07
24.52
25.04
1,761,409
+0.32(+1.30%)
Dec 17, 2010
24.52
24.78
24.25
24.72
2,470,694
+0.36(+1.46%)
Dec 16, 2010
23.77
24.80
23.73
24.36
1,939,936
+0.71(+3.01%)
Dec 15, 2010
23.83
23.96
23.55
23.65
1,448,979
-0.15(-0.62%)
Dec 14, 2010
24.21
24.23
23.72
23.80
1,632,181
-0.37(-1.55%)
Dec 13, 2010
24.39
24.40
24.16
24.17
1,628,230
-0.13(-0.54%)
Dec 10, 2010
24.16
24.43
24.16
24.30
2,235,199
+0.18(+0.76%)
Dec 09, 2010
24.29
24.48
24.10
24.12
1,712,218
-0.04(-0.18%)
Dec 08, 2010
24.14
24.66
24.07
24.17
2,109,589
+0.05(+0.22%)
Dec 07, 2010
24.58
24.62
23.93
24.11
2,450,383
-0.26(-1.07%)
Dec 06, 2010
24.65
24.66
24.29
24.37
1,410,396
-0.29(-1.18%)
Dec 03, 2010
24.64
24.82
24.31
24.66
2,460,675
+0.02(+0.09%)
Dec 02, 2010
24.00
24.70
23.83
24.64
3,861,939
+0.58(+2.42%)
Dec 01, 2010
23.65
24.17
23.60
24.06
2,343,352
+0.77(+3.30%)
Nov 30, 2010
23.29
23.53
23.20
23.29
2,033,302
-0.33(-1.38%)
Nov 29, 2010
23.64
23.72
23.20
23.62
1,627,577
-0.19(-0.80%)
Nov 26, 2010
23.77
23.97
23.67
23.81
467,662
-0.19(-0.80%)
Nov 24, 2010
23.43
24.00
24.00
24.00
2,174,800
+0.87(+3.76%)
Nov 23, 2010
23.43
23.48
23.11
23.13
1,725,631
-0.63(-2.67%)
Nov 22, 2010
23.57
23.77
23.37
23.77
1,434,541
+0.01(+0.04%)
Nov 19, 2010
23.77
23.87
23.50
23.76
1,431,555
-0.03(-0.15%)
Nov 18, 2010
23.81
23.99
23.68
23.79
2,009,405
+0.34(+1.45%)
Nov 17, 2010
23.79
24.13
23.42
23.45
2,135,365
-0.27(-1.14%)
Nov 16, 2010
24.20
24.30
23.64
23.72
1,652,966
-0.71(-2.92%)
Nov 15, 2010
24.35
25.03
24.26
24.43
1,288,605
+0.33(+1.37%)
Nov 12, 2010
24.31
24.40
23.88
24.10
1,604,569
-0.38(-1.56%)
Nov 11, 2010
24.79
24.83
24.27
24.49
1,697,473
-0.56(-2.22%)
Nov 10, 2010
24.67
25.17
24.67
25.04
1,768,082
+0.41(+1.66%)
Nov 09, 2010
24.91
24.93
24.50
24.63
922,431
-0.25(-1.01%)
Nov 08, 2010
24.67
24.90
24.57
24.89
1,094,739
+0.03(+0.10%)
Nov 05, 2010
24.71
24.86
24.50
24.86
1,131,557
+0.13(+0.53%)
Nov 04, 2010
24.74
25.19
24.51
24.73
1,258,226
+0.22(+0.89%)
Nov 03, 2010
24.10
24.52
24.10
24.51
1,524,755
+0.30(+1.26%)
Nov 02, 2010
24.26
24.33
23.83
24.21
1,217,287
+0.17(+0.72%)
Nov 01, 2010
23.97
24.18
23.65
24.03
1,541,127
-0.16(-0.65%)
Oct 29, 2010
23.90
24.20
23.79
24.19
1,525,800
+0.17(+0.69%)
Oct 28, 2010
23.96
24.39
23.90
24.03
2,177,645
+0.05(+0.22%)
Oct 27, 2010
23.44
24.00
23.41
23.97
2,469,313
+0.64(+2.76%)
Oct 25, 2010
23.17
23.37
22.99
23.33
2,263,424
+0.38(+1.68%)
Oct 22, 2010
23.59
23.59
22.92
22.95
2,389,386
-0.55(-2.34%)
Oct 21, 2010
22.16
23.58
22.14
23.50
4,504,490
+1.41(+6.37%)
Oct 20, 2010
21.85
22.14
21.73
22.09
2,489,999
+0.31(+1.43%)
Oct 19, 2010
22.11
22.11
21.50
21.78
2,810,436
-0.61(-2.75%)
Oct 18, 2010
22.38
22.44
22.24
22.39
1,407,496
-0.02(-0.08%)
Oct 15, 2010
22.43
22.59
22.22
22.41
2,304,117
+0.22(+0.98%)
Oct 14, 2010
22.20
22.43
22.14
22.19
2,121,522
-0.02(-0.08%)
Oct 13, 2010
21.93
22.38
21.93
22.21
2,637,801
+0.35(+1.59%)
Oct 12, 2010
21.38
22.00
21.18
21.86
2,795,153
+0.41(+1.90%)
Oct 11, 2010
21.33
21.50
21.12
21.45
2,040,927
+0.07(+0.33%)
Oct 08, 2010
21.49
21.53
21.13
21.38
2,673,652
-0.03(-0.12%)
Oct 07, 2010
21.73
21.91
21.26
21.41
3,619,022
-0.30(-1.40%)
Oct 06, 2010
21.95
21.98
21.06
21.71
5,093,095
-0.25(-1.15%)
Oct 05, 2010
21.96
22.18
21.77
21.97
2,121,804
+0.19(+0.88%)
Oct 04, 2010
22.22
22.33
21.29
21.78
4,021,846
-0.59(-2.64%)
Oct 01, 2010
22.54
22.66
22.19
22.37
2,472,146
+0.03(+0.16%)
Sep 30, 2010
22.79
22.97
22.22
22.33
2,985,946
-0.26(-1.15%)
Sep 29, 2010
22.47
22.80
22.47
22.59
2,008,237
+0.01(+0.04%)
Sep 28, 2010
22.95
23.13
22.21
22.58
4,330,062
-0.88(-3.74%)
Sep 27, 2010
23.55
23.77
23.37
23.46
1,119,945
-0.10(-0.41%)
Sep 24, 2010
23.59
23.75
23.36
23.56
1,630,228
+0.26(+1.12%)
Sep 23, 2010
23.61
23.61
23.20
23.30
1,596,770
-0.46(-1.94%)
Sep 22, 2010
24.04
24.30
23.70
23.76
1,400,414
-0.28(-1.16%)
Sep 21, 2010
24.03
24.20
23.87
24.03
1,672,657
-0.09(-0.36%)
Sep 20, 2010
23.73
24.22
23.73
24.12
1,814,926
+0.45(+1.91%)
Sep 17, 2010
23.64
23.83
23.55
23.67
3,435,613
-0.17(-0.69%)
Sep 15, 2010
23.61
23.86
23.47
23.83
1,274,412
+0.08(+0.33%)
Sep 14, 2010
23.57
23.90
23.51
23.76
1,176,647
+0.09(+0.37%)
Sep 13, 2010
23.55
23.76
23.39
23.67
1,408,943
+0.36(+1.53%)
Sep 10, 2010
22.83
23.64
22.71
23.31
2,099,394
+0.56(+2.44%)
Sep 09, 2010
23.13
23.22
22.64
22.76
2,153,002
-0.15(-0.64%)
Sep 08, 2010
23.14
23.27
22.87
22.91
2,516,803
-0.17(-0.75%)
Sep 07, 2010
23.17
23.21
23.01
23.08
2,795,424
-0.17(-0.75%)
Sep 03, 2010
23.08
23.39
23.07
23.25
3,039,016
+0.42(+1.83%)
Sep 02, 2010
22.65
22.85
22.55
22.84
1,930,962
+0.10(+0.46%)
Sep 01, 2010
22.16
22.76
21.98
22.73
3,427,434
+0.92(+4.22%)
Aug 31, 2010
21.53
21.94
21.53
21.81
3,744,160
+0.12(+0.56%)
Aug 30, 2010
21.75
21.81
21.65
21.69
2,299,136
-0.21(-0.95%)
Aug 27, 2010
21.33
22.05
21.25
21.90
3,916,074
+0.65(+3.07%)
Aug 26, 2010
21.29
21.55
21.14
21.25
3,122,270
+0.00(+0.00%)
Aug 25, 2010
20.91
21.37
20.85
21.25
3,087,481
+0.06(+0.29%)
Aug 24, 2010
21.69
21.69
21.12
21.18
3,992,365
-0.75(-3.41%)
Aug 23, 2010
23.07
23.07
21.92
21.93
3,238,289
-0.97(-4.25%)
Aug 20, 2010
23.11
23.11
22.63
22.91
2,006,275
-0.27(-1.16%)
Aug 19, 2010
23.87
23.87
23.14
23.17
2,302,863
-0.74(-3.09%)
Aug 18, 2010
23.90
24.08
23.66
23.91
1,127,384
-0.19(-0.79%)
Aug 17, 2010
23.72
24.22
23.55
24.10
1,663,445
+0.63(+2.66%)
Aug 16, 2010
23.27
23.74
23.23
23.48
1,883,954
+0.05(+0.22%)
Aug 13, 2010
23.50
23.58
23.27
23.43
1,978,664
-0.18(-0.77%)
Aug 12, 2010
23.85
23.90
23.48
23.61
1,301,059
-0.52(-2.16%)
Aug 11, 2010
24.76
24.97
24.04
24.13
3,035,729
-0.99(-3.94%)
Aug 10, 2010
25.68
25.68
24.94
25.12
2,504,976
-0.71(-2.76%)
Aug 09, 2010
25.90
25.95
25.68
25.83
1,105,905
-0.03(-0.10%)
Aug 06, 2010
25.91
26.15
25.47
25.86
1,831,280
-0.30(-1.16%)
Aug 05, 2010
26.12
26.25
25.89
26.16
1,959,042
-0.48(-1.79%)
Aug 04, 2010
26.44
26.69
26.26
26.64
1,500,293
+0.21(+0.79%)
Aug 03, 2010
26.50
26.65
26.22
26.43
1,433,010
-0.18(-0.69%)
Aug 02, 2010
26.07
26.75
25.89
26.62
1,714,461
+0.76(+2.92%)
Jul 30, 2010
25.53
26.02
25.33
25.86
1,240,142
+0.10(+0.40%)
Jul 29, 2010
26.18
26.33
25.62
25.76
1,382,388
-0.28(-1.07%)
Jul 28, 2010
25.72
26.16
25.58
26.03
2,603,299
+0.18(+0.71%)
Jul 27, 2010
26.35
26.40
25.74
25.85
1,273,088
-0.49(-1.85%)
Jul 26, 2010
26.09
26.34
26.03
26.34
1,698,699
+0.13(+0.50%)
Jul 23, 2010
25.98
26.22
25.67
26.21
2,276,783
+0.12(+0.47%)
Jul 22, 2010
26.42
26.43
25.93
26.09
3,422,592
-0.20(-0.76%)
Jul 21, 2010
26.49
26.56
25.99
26.29
2,911,177
-0.13(-0.49%)
Jul 20, 2010
25.81
26.45
25.81
26.42
2,146,853
+0.07(+0.26%)
Jul 19, 2010
26.27
26.46
26.02
26.35
1,786,138
+0.24(+0.93%)
Jul 16, 2010
26.61
26.61
26.08
26.10
3,213,780
-0.50(-1.86%)
Jul 15, 2010
26.50
26.66
26.35
26.60
2,698,993
+0.10(+0.36%)
Jul 14, 2010
26.55
26.85
26.41
26.50
3,064,948
+0.07(+0.26%)
Jul 13, 2010
26.28
26.54
26.19
26.43
2,627,004
+0.43(+1.67%)
Jul 12, 2010
26.41
26.41
25.88
26.00
3,120,757
-0.51(-1.93%)
Jul 09, 2010
26.55
26.71
26.32
26.51
1,761,703
+0.06(+0.23%)
Jul 08, 2010
26.42
26.57
26.12
26.45
1,784,603
+0.11(+0.43%)
Jul 07, 2010
25.86
26.35
25.75
26.34
1,959,753
+0.41(+1.58%)
Jul 06, 2010
25.80
26.16
25.69
25.93
2,065,712
+0.36(+1.39%)
Jul 02, 2010
25.43
25.79
25.25
25.57
2,864,798
+0.19(+0.75%)
Jul 01, 2010
25.20
25.48
24.83
25.38
3,739,445
+0.10(+0.41%)
Jun 30, 2010
25.59
25.72
25.18
25.28
2,773,528
-0.25(-0.99%)
Jun 29, 2010
25.57
25.76
25.35
25.53
3,452,081
+0.20(+0.79%)
Jun 25, 2010
25.29
25.64
24.63
25.33
2,658,764
+0.03(+0.14%)
Jun 24, 2010
25.06
25.49
25.01
25.29
2,207,087
+0.10(+0.38%)
Jun 23, 2010
24.90
25.24
24.64
25.20
2,135,165
+0.36(+1.43%)
Jun 22, 2010
25.14
25.42
24.79
24.84
1,268,217
-0.23(-0.94%)
Jun 21, 2010
25.32
25.56
24.91
25.08
1,530,391
+0.02(+0.07%)
Jun 18, 2010
25.02
25.29
24.78
25.06
1,857,112
+0.17(+0.70%)
Jun 17, 2010
24.76
24.91
24.47
24.89
1,036,378
+0.10(+0.42%)
Jun 16, 2010
24.53
24.92
24.50
24.78
954,592
+0.10(+0.42%)
Jun 15, 2010
24.36
24.70
24.13
24.68
1,320,325
+0.59(+2.45%)
Jun 14, 2010
24.12
24.51
24.06
24.09
1,066,060
+0.06(+0.25%)
Jun 11, 2010
23.51
24.08
23.51
24.03
1,245,755
+0.17(+0.73%)
Jun 10, 2010
23.54
23.86
23.22
23.85
1,404,797
+0.63(+2.69%)
Jun 09, 2010
23.63
23.77
23.17
23.23
2,038,148
-0.25(-1.07%)
Jun 08, 2010
23.53
23.84
23.03
23.48
1,851,001
-0.06(-0.26%)
Jun 07, 2010
24.14
24.24
23.50
23.54
2,056,749
-0.53(-2.20%)
Jun 04, 2010
24.54
24.68
24.00
24.07
2,347,686
-0.93(-3.72%)
Jun 03, 2010
24.97
25.23
24.77
25.00
1,594,766
-0.03(-0.10%)
Jun 02, 2010
24.49
25.03
24.24
25.03
1,079,183
+0.68(+2.78%)
Jun 01, 2010
24.67
25.02
24.32
24.35
1,519,043
-0.41(-1.65%)
May 28, 2010
25.06
25.07
24.48
24.76
1,806,378
-0.30(-1.21%)
May 27, 2010
24.57
25.06
24.42
25.06
2,019,027
+0.84(+3.48%)
May 26, 2010
24.22
24.53
24.07
24.22
2,304,041
+0.05(+0.22%)
May 25, 2010
23.62
24.17
23.14
24.17
2,434,719
+0.14(+0.58%)
May 24, 2010
23.94
24.40
23.94
24.03
1,187,035
-0.37(-1.53%)
May 21, 2010
23.97
24.63
23.67
24.40
2,700,848
+0.15(+0.61%)
May 20, 2010
24.37
24.99
24.20
24.25
2,545,371
-1.23(-4.84%)
May 19, 2010
25.57
25.81
25.18
25.49
2,020,624
-0.19(-0.74%)
May 18, 2010
25.96
26.18
25.56
25.68
2,477,909
-0.20(-0.77%)
May 17, 2010
25.36
25.94
25.32
25.88
2,350,235
+0.55(+2.16%)
May 14, 2010
25.87
26.22
25.06
25.33
2,137,212
-0.95(-3.60%)
May 13, 2010
26.32
26.73
26.16
26.28
1,196,443
-0.15(-0.56%)
May 12, 2010
25.82
26.45
25.65
26.42
1,214,552
+0.59(+2.29%)
May 11, 2010
26.07
26.19
25.65
25.83
1,267,195
-0.22(-0.83%)
May 10, 2010
25.93
26.19
25.33
26.05
2,581,642
+1.34(+5.41%)
May 07, 2010
25.12
25.33
24.39
24.71
2,440,565
-0.54(-2.13%)
May 06, 2010
25.82
26.02
23.57
25.25
2,739,522
-0.61(-2.35%)
May 05, 2010
26.08
26.23
25.64
25.86
1,967,215
-0.30(-1.13%)
May 04, 2010
26.92
26.92
26.00
26.16
1,445,522
-1.03(-3.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.